CPanel PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	2.800	2.800	2.760	2.760	2.760	1,500
2025-04-22	2.820	2.820	2.660	2.680	2.680	14,000
2025-04-21	2.860	2.960	2.720	2.740	2.740	38,500
2025-04-18	2.780	2.780	2.720	2.760	2.760	6,700
2025-04-17	2.820	3.000	2.720	2.900	2.900	6,800
2025-04-16	2.700	2.820	2.680	2.800	2.800	11,200
2025-04-11	2.840	2.840	2.740	2.800	2.800	1,500
2025-04-10	2.560	2.820	2.560	2.800	2.800	27,700
2025-04-09	2.740	2.760	2.420	2.560	2.560	95,300
2025-04-08	3.160	3.160	2.840	2.840	2.840	70,600
2025-04-04	3.180	3.180	3.120	3.180	3.180	30,100
2025-04-03	3.200	3.240	3.180	3.200	3.200	2,600
2025-04-02	3.200	3.240	3.140	3.220	3.220	14,000
2025-04-01	3.300	3.360	3.140	3.260	3.260	32,100
2025-03-31	3.180	3.360	3.160	3.280	3.280	119,000
2025-03-28	3.260	3.340	3.140	3.140	3.140	4,800
2025-03-27	3.300	3.380	3.300	3.360	3.360	10,600
2025-03-26	3.340	3.340	3.340	3.340	3.340	200
2025-03-25	3.380	3.380	3.340	3.360	3.360	1,400
2025-03-24	3.400	3.480	3.020	3.400	3.400	5,400
2025-03-21	3.340	3.400	3.300	3.400	3.400	2,800
2025-03-20	3.300	3.360	3.260	3.360	3.360	13,000
2025-03-19	3.400	3.400	3.300	3.340	3.340	22,800
2025-03-18	3.340	3.340	3.300	3.340	3.340	2,900
2025-03-17	3.280	3.400	3.260	3.360	3.360	17,600
2025-03-14	3.280	3.300	3.160	3.280	3.280	1,500
2025-03-13	3.240	3.260	3.220	3.220	3.220	19,800
2025-03-12	3.200	3.200	3.140	3.180	3.180	26,400
2025-03-11	3.240	3.240	3.120	3.240	3.240	4,400
2025-03-10	3.200	3.240	3.200	3.240	3.240	6,200
2025-03-07	3.240	3.240	3.120	3.240	3.240	11,600
2025-03-06	3.300	3.300	3.200	3.240	3.240	4,700
2025-03-05	3.160	3.260	3.140	3.220	3.220	29,200
2025-03-04	3.400	3.520	3.140	3.260	3.260	38,700
2025-03-03	3.560	3.560	3.200	3.200	3.200	8,100
2025-02-28	3.340	3.560	3.320	3.440	3.440	5,400
2025-02-27	3.580	3.580	3.380	3.560	3.560	17,200
2025-02-26	3.600	3.600	3.360	3.580	3.580	18,400
2025-02-25	3.540	3.560	3.200	3.540	3.540	66,400
2025-02-24	3.460	3.500	3.260	3.500	3.500	71,900
2025-02-21	3.500	3.640	3.440	3.520	3.520	50,200
2025-02-20	3.360	3.540	3.300	3.500	3.500	110,300
2025-02-19	3.300	3.400	3.280	3.360	3.360	68,200
2025-02-18	3.240	3.300	3.120	3.300	3.300	66,900
2025-02-17	3.180	3.280	3.180	3.240	3.240	12,800
2025-02-14	3.180	3.180	3.020	3.160	3.160	14,400
2025-02-13	3.180	3.200	2.980	3.020	3.020	74,100
2025-02-11	2.880	3.220	2.840	3.020	3.020	92,700
2025-02-10	2.960	2.980	2.920	2.920	2.920	14,200
2025-02-07	3.040	3.040	2.800	2.960	2.960	98,400
2025-02-06	3.160	3.220	3.060	3.060	3.060	43,000
2025-02-05	3.180	3.200	3.100	3.200	3.200	56,400
2025-02-04	3.260	3.300	3.260	3.260	3.260	2,500
2025-02-03	3.240	3.240	3.140	3.160	3.160	45,600
2025-01-31	3.380	3.380	3.300	3.300	3.300	5,600
2025-01-30	3.400	3.400	3.340	3.400	3.400	7,900
2025-01-29	3.420	3.420	3.300	3.360	3.360	41,100
2025-01-28	3.440	3.440	3.280	3.300	3.300	13,900
2025-01-27	3.360	3.440	3.300	3.320	3.320	50,500
2025-01-24	3.360	3.460	3.360	3.380	3.380	43,800

← NewerPage 7 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-07	0.1600 THB
2023-05-02	0.1700 THB
2022-05-05	0.0196 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.